Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↑가격 기준시가고가저가종가거래량
cmt82o961006l0zd0yp6edu26stock-5m051910:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o95x006k0zd0khyg3oou1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 11:45:00raw260,500원261,000원260,000원260,500원1,144
cmt82o96b006n0zd0myviwhhustock-5m068270:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o967006m0zd0p6qk6ng51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 11:45:00raw190,800원190,900원190,500원190,600원4,593
cmt82o96k006p0zd0nmi1ym0ostock-5m005490:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o96h006o0zd078bz837w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 11:45:00raw325,500원326,000원324,500원325,500원988
cmt82o96u006r0zd03y1f0susstock-5m000270:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o96q006q0zd0i6gxfniq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:45:00raw132,700원132,800원132,300원132,400원4,488
cmt82o97c006v0zd0mpnjzib8stock-5m105560:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o978006u0zd0hz7cjuho1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:45:00raw165,500원165,500원164,900원165,000원7,377
cmt82o97x006z0zd0oizd084istock-5m055550:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o97s006y0zd0qz2hlfm81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 11:45:00raw106,600원106,800원106,300원106,700원8,128
cmt82o98q00730zd0drauawfkstock-5m373220:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o98l00720zd07p26wblz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 11:45:00raw348,500원348,500원347,000원348,000원1,966
cmt82o99500750zd047hraqrgstock-5m012330:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o98z00740zd00pmofmip1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:45:00raw490,500원490,500원488,500원490,000원1,397
cmt82o99k00770zd0byxafbj5stock-5m096770:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o99e00760zd0q57iu9d91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 11:45:00raw127,000원127,200원126,800원126,900원2,875
cmt82o99v00790zd0rd27p5hhstock-5m028260:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o99r00780zd0qxod6xzl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:45:00raw357,000원357,000원355,000원356,000원4,602
cmt82o9a5007b0zd0b8fokw8sstock-5m034730:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o9a1007a0zd0k4fyyoo51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:45:00raw536,000원537,000원534,000원535,000원1,310
cmt82o94o006b0zd0rs2z1wzgstock-5m005380:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o94l006a0zd0y5cu5t4m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:45:00raw413,000원413,500원412,000원412,500원3,286
cmt82o9ag007d0zd0bpk67u5dstock-5m003550:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o9ac007c0zd06xe2wrj31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:45:00raw111,000원111,000원110,500원110,600원1,660
cmt82o9ay007h0zd09p5xjdcmstock-5m015760:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o9au007g0zd08y4diiko1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 11:45:00raw32,250원32,250원32,150원32,150원11,106
cmt82o9bg007l0zd0oiwarl3ystock-5m030200:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o9bc007k0zd0rslx2xi01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 11:45:00raw52,900원53,000원52,900원53,000원1,834
cmt82o9bp007n0zd0q6rz6zikstock-5m017670:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o9bm007m0zd0qt6umr0d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 11:45:00raw99,900원100,000원99,400원99,600원11,612
cmt82o94f00690zd0jcd4nh0istock-5m000660:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o94b00680zd0dmi41jor1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 11:45:00raw1,591,000원1,593,000원1,585,000원1,588,000원26,783
cmt82up5l008t0zd0xr8h0g5ustock-5m017670:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up5i008s0zd0kn2mlfef1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 11:50:00raw99,800원99,900원99,500원99,600원4,237
cmt82uoyj007p0zd0qe9pe8j6stock-5m005930:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82uoyc007o0zd0468znk471
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:50:00raw249,500원250,500원249,000원250,000원178,545
cmt82uoz6007r0zd07q6mx1gqstock-5m000660:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82uoyy007q0zd0xlzqg8981
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 11:50:00raw1,587,500원1,590,000원1,585,000원1,590,000원19,393
cmt82uozs007t0zd09hkg21y9stock-5m005380:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82uozl007s0zd0ok89ky8a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:50:00raw413,000원413,500원412,500원413,000원1,931
cmt82up0e007v0zd0yyyh2dg6stock-5m066570:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up06007u0zd0fmrbg8pp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 11:50:00raw193,000원193,100원192,600원193,100원3,323
cmt82up10007x0zd0x1njo2c8stock-5m035420:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up0t007w0zd0jqvkeahx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:50:00raw217,000원217,500원216,000원217,500원5,067
cmt82up1b007z0zd0pxv0ecebstock-5m035720:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up17007y0zd0jabpjzre1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 11:50:00raw35,500원35,500원35,350원35,500원16,273
cmt82up1m00810zd0cs05uq68stock-5m051910:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up1i00800zd0lwsp3ao41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 11:50:00raw260,000원260,500원260,000원260,500원686
cmt82up1z00830zd01tlvv5qpstock-5m068270:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up1u00820zd0z2byt77u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 11:50:00raw190,600원191,100원190,500원191,000원1,974
cmt82up2a00850zd0abyb1djmstock-5m005490:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up2500840zd092g22hzf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 11:50:00raw325,000원326,000원324,500원326,000원913
cmt82up2l00870zd0b3k7ewzxstock-5m000270:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up2h00860zd0qmqla0kr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:50:00raw132,400원132,700원132,200원132,700원3,457
cmt82up2v00890zd05w1g675zstock-5m105560:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up2r00880zd0489zzveo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:50:00raw164,900원165,700원164,800원165,700원4,889
cmt82up35008b0zd0uj8kdm2fstock-5m055550:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up31008a0zd0i0ky4eej1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 11:50:00raw106,600원106,800원106,300원106,800원5,918
cmt82up3f008d0zd0plx5smn1stock-5m207940:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up3b008c0zd04rc812fj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:50:00raw1,571,000원1,573,000원1,567,000원1,572,000원405
cmt82up3r008f0zd02rh7mqxdstock-5m012330:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up3m008e0zd0emdszwu11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:50:00raw489,500원490,000원488,500원489,500원853
cmt82up40008h0zd06mvxkw9pstock-5m096770:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up3x008g0zd0ziq2ljny1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 11:50:00raw126,900원127,300원126,800원127,000원2,044
cmt82up4a008j0zd0hzsp3gnystock-5m028260:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up46008i0zd0k975s6vr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:50:00raw356,000원357,000원355,000원356,500원3,164
cmt82up4j008l0zd09logddlnstock-5m034730:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up4f008k0zd0t9gh8u3k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:50:00raw535,000원536,000원534,000원535,000원928
cmt82up4t008n0zd0kbih5n0mstock-5m003550:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up4p008m0zd09e18uqkl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:50:00raw110,700원111,000원110,500원110,900원1,150
cmt8313wi009p0zd0a006gtvkstock-5m373220:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313we009o0zd0x1jl3u2i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 11:50:00raw348,000원348,000원347,000원347,500원580
cmt82up53008p0zd06wxoykb8stock-5m015760:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up4z008o0zd0mdulxi6c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 11:50:00raw32,200원32,200원32,050원32,100원33,955
cmt8313u100970zd0i8go98rhstock-5m006400:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313ty00960zd0fn502zsu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 11:50:00raw512,000원514,000원511,000원512,000원2,080
cmt82up5d008r0zd0i76t08f2stock-5m030200:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up59008q0zd0ayiehk2j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 11:50:00raw53,000원53,100원52,900원53,000원2,247
cmt8313xc009v0zd0zkjrampsstock-5m028260:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313x8009u0zd0naix8i001
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:55:00raw356,500원357,500원355,500원357,000원2,620
cmt8313rz008v0zd01mef1g8tstock-5m005930:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313rp008u0zd0ohr0a6rn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:55:00raw250,000원250,500원249,000원249,500원173,897
cmt8313so008x0zd0skat7r1ustock-5m000660:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313sj008w0zd022x8f21f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 11:55:00raw1,589,000원1,593,000원1,585,000원1,592,000원22,080
cmt8313sy008z0zd0m1hla9ibstock-5m005380:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313su008y0zd0idq4jor51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:55:00raw413,000원413,500원412,000원413,000원2,465
cmt8313t800910zd00vp62xwbstock-5m066570:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313t400900zd0qog831ps1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 11:55:00raw193,000원193,600원193,000원193,400원2,831
cmt8313ti00930zd003oflrpwstock-5m035420:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313te00920zd0aue8bqen1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:55:00raw217,000원218,000원216,500원217,500원4,552
cmt8313ts00950zd08hzifdngstock-5m035720:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313to00940zd0uk9w70121
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 11:55:00raw35,500원35,600원35,500원35,550원8,401
cmt8313u900990zd0wwornbomstock-5m006400:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313u600980zd0e1hi7wsu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 11:55:00raw513,000원514,000원511,000원512,000원2,271
cmt8313uj009b0zd0cbuq9zdgstock-5m051910:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313uf009a0zd0g7079c5s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 11:55:00raw260,500원261,000원260,000원260,000원411
cmt8313ut009d0zd0gd75qtm3stock-5m068270:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313up009c0zd08yiamtn51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 11:55:00raw191,100원191,300원191,000원191,100원974
61,120건 중 23,601–23,650← 이전473 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬